76,030€
-5,02%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 78,58 | 79,32 | 77,59 | 77,73 | -2,90% | 97,00 |
| 09.07.2026 | 69,25 | 81,00 | 69,25 | 80,05 | 17,60% | 1.499,00 |
| 08.07.2026 | 67,59 | 68,57 | 66,93 | 68,07 | -0,61% | 132,00 |
| 07.07.2026 | 68,49 | 68,49 | 68,49 | 68,49 | -1,23% | 1,00 |
| 06.07.2026 | 67,34 | 69,34 | 65,52 | 69,34 | 3,18% | 544,00 |
| 03.07.2026 | 68,71 | 68,80 | 66,21 | 67,20 | 0,28% | 499,00 |
| 02.07.2026 | 64,56 | 67,01 | 64,27 | 67,01 | 2,15% | 520,00 |
| 01.07.2026 | 65,97 | 65,97 | 65,02 | 65,60 | 1,52% | 143,00 |
| 30.06.2026 | 63,96 | 64,97 | 63,29 | 64,62 | 1,81% | 113,00 |
| 29.06.2026 | 62,66 | 63,47 | 62,66 | 63,47 | 0,44% | 57,00 |
| 26.06.2026 | 62,00 | 63,19 | 62,00 | 63,19 | 2,75% | 496,00 |
| 25.06.2026 | 61,95 | 62,83 | 61,50 | 61,50 | 0,42% | 149,00 |
| 24.06.2026 | 60,30 | 61,24 | 60,30 | 61,24 | 2,32% | 17,00 |
| 23.06.2026 | 60,24 | 60,24 | 59,85 | 59,85 | -0,68% | 92,00 |
| 22.06.2026 | 57,55 | 60,26 | 57,55 | 60,26 | 4,56% | 219,00 |
| 19.06.2026 | 57,56 | 57,80 | 57,51 | 57,63 | -3,64% | - |
| 18.06.2026 | 59,18 | 59,81 | 59,18 | 59,81 | 2,34% | 198,00 |
| 17.06.2026 | 58,22 | 58,44 | 57,32 | 58,44 | 2,10% | 56,00 |
| 16.06.2026 | 58,18 | 59,01 | 57,24 | 57,24 | -0,33% | 975,00 |
| 15.06.2026 | 59,43 | 59,83 | 57,43 | 57,43 | -2,28% | 1.083,00 |
| 12.06.2026 | 58,20 | 58,77 | 58,20 | 58,77 | 0,22% | 101,00 |
| 11.06.2026 | 58,78 | 58,78 | 58,64 | 58,64 | 0,10% | 45,00 |
| 10.06.2026 | 58,69 | 58,69 | 57,81 | 58,58 | 1,14% | 37,00 |
| 09.06.2026 | 59,17 | 59,17 | 57,20 | 57,92 | -2,05% | 633,00 |
| 08.06.2026 | 59,07 | 60,65 | 58,29 | 59,13 | -0,08% | 1.190,00 |
| 05.06.2026 | 57,57 | 60,42 | 57,57 | 59,18 | 0,12% | 272,00 |
| 04.06.2026 | 56,16 | 59,11 | 56,16 | 59,11 | 3,79% | 50,00 |
| 03.06.2026 | 55,46 | 56,95 | 55,46 | 56,95 | 4,61% | 123,00 |
| 02.06.2026 | 56,48 | 56,92 | 54,44 | 54,44 | -3,65% | 519,00 |
| 01.06.2026 | 57,63 | 57,63 | 56,34 | 56,50 | -5,83% | 65,00 |
| 29.05.2026 | 58,00 | 60,00 | 58,00 | 60,00 | 2,13% | 136,00 |
| 28.05.2026 | 57,04 | 58,75 | 56,36 | 58,75 | 2,93% | - |
| 27.05.2026 | 57,97 | 58,98 | 57,08 | 57,08 | -0,61% | 75,00 |
| 26.05.2026 | 57,15 | 57,43 | 57,15 | 57,43 | -5,31% | 120,00 |
| 25.05.2026 | 60,65 | 60,65 | 60,65 | 60,65 | 1,69% | 3,00 |
| 22.05.2026 | 60,73 | 61,74 | 58,93 | 59,64 | 1,15% | - |
| 21.05.2026 | 58,96 | 58,96 | 58,96 | 58,96 | -0,41% | 50,00 |
| 20.05.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 4,34% | 6,00 |
| 19.05.2026 | 55,64 | 56,74 | 55,39 | 56,74 | 1,90% | 97,00 |
| 18.05.2026 | 56,91 | 56,91 | 55,00 | 55,68 | -6,72% | 1.160,00 |
| 15.05.2026 | 59,69 | 59,69 | 59,69 | 59,69 | 0,49% | 3,00 |
| 14.05.2026 | 58,72 | 59,40 | 58,72 | 59,40 | -0,17% | 145,00 |
| 13.05.2026 | 56,85 | 59,50 | 55,02 | 59,50 | 6,73% | 360,00 |
| 12.05.2026 | 54,87 | 55,75 | 54,87 | 55,75 | 1,46% | 608,00 |
| 11.05.2026 | 56,86 | 57,83 | 54,95 | 54,95 | -3,07% | 289,00 |
| 08.05.2026 | 57,35 | 57,35 | 56,69 | 56,69 | -2,86% | 60,00 |
| 07.05.2026 | 57,50 | 58,43 | 57,50 | 58,36 | -0,71% | 35,00 |
| 06.05.2026 | 58,56 | 58,78 | 58,31 | 58,78 | 1,34% | 1.093,00 |
| 05.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,46% | 100,00 |
| 04.05.2026 | 58,98 | 59,00 | 58,14 | 58,86 | -3,78% | 99,00 |
| 30.04.2026 | 60,23 | 61,17 | 60,23 | 61,17 | 0,87% | 73,00 |
| 29.04.2026 | 59,40 | 60,64 | 59,40 | 60,64 | 0,13% | 14,00 |
| 28.04.2026 | 62,97 | 72,00 | 59,62 | 60,56 | -11,10% | 851,00 |
| 27.04.2026 | 63,58 | 68,12 | 63,58 | 68,12 | 13,89% | 360,00 |
| 24.04.2026 | 62,20 | 62,20 | 59,81 | 59,81 | -1,97% | 225,00 |
| 23.04.2026 | 63,85 | 63,85 | 61,01 | 61,01 | -3,08% | 93,00 |
| 22.04.2026 | 64,86 | 65,00 | 62,95 | 62,95 | -3,15% | 176,00 |
| 21.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,08% | 300,00 |
| 20.04.2026 | 65,40 | 65,40 | 64,95 | 64,95 | -2,54% | 55,00 |
| 17.04.2026 | 66,64 | 66,64 | 66,64 | 66,64 | 1,32% | 8,00 |
| 16.04.2026 | 66,04 | 66,23 | 64,80 | 65,78 | 1,44% | - |
| 15.04.2026 | 66,68 | 66,68 | 64,84 | 64,84 | -1,76% | 147,00 |
| 14.04.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 2,20% | 30,00 |
| 13.04.2026 | 62,93 | 64,58 | 62,93 | 64,58 | 0,72% | 546,00 |
| 10.04.2026 | 64,12 | 64,12 | 64,12 | 64,12 | 0,88% | 2,00 |
| 09.04.2026 | 63,35 | 63,56 | 63,35 | 63,56 | -0,14% | 101,00 |
| 08.04.2026 | 63,63 | 64,40 | 61,99 | 63,65 | 0,84% | - |
| 07.04.2026 | 63,12 | 63,12 | 63,12 | 63,12 | 0,10% | 1,00 |
| 02.04.2026 | 63,39 | 64,67 | 62,57 | 63,06 | -0,35% | - |
| 01.04.2026 | 65,12 | 65,12 | 63,28 | 63,28 | -1,13% | 164,00 |
| 31.03.2026 | 61,12 | 64,58 | 61,12 | 64,00 | 6,00% | 71,00 |
| 30.03.2026 | 60,38 | 60,38 | 60,38 | 60,38 | -1,15% | 20,00 |
| 27.03.2026 | 61,06 | 61,08 | 61,06 | 61,08 | -3,72% | 400,00 |
| 26.03.2026 | 61,76 | 63,44 | 61,76 | 63,44 | 6,62% | 484,00 |
| 25.03.2026 | 61,00 | 62,30 | 59,50 | 59,50 | 0,51% | 400,00 |
| 24.03.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 0,17% | 65,00 |
| 23.03.2026 | 58,28 | 59,10 | 58,22 | 59,10 | -1,73% | 59,00 |
| 20.03.2026 | 59,82 | 60,14 | 59,42 | 60,14 | -0,36% | 132,00 |
| 19.03.2026 | 60,36 | 60,36 | 60,36 | 60,36 | -2,17% | 50,00 |
| 18.03.2026 | 61,60 | 61,70 | 61,60 | 61,70 | 6,20% | 25,00 |
| 17.03.2026 | 59,82 | 59,82 | 58,10 | 58,10 | -6,38% | 111,00 |
| 16.03.2026 | 62,06 | 62,06 | 62,06 | 62,06 | 4,23% | 20,00 |
| 13.03.2026 | 61,06 | 61,06 | 59,54 | 59,54 | -2,39% | 261,00 |
| 12.03.2026 | 61,12 | 61,12 | 61,00 | 61,00 | -0,91% | 174,00 |
| 11.03.2026 | 62,32 | 62,84 | 61,56 | 61,56 | -2,75% | 670,00 |
| 10.03.2026 | 56,88 | 63,30 | 56,88 | 63,30 | 13,36% | 301,00 |
| 09.03.2026 | 55,28 | 56,30 | 55,14 | 55,84 | -1,55% | 147,00 |
| 06.03.2026 | 56,72 | 56,72 | 56,72 | 56,72 | -2,44% | 81,00 |
| 05.03.2026 | 58,12 | 58,14 | 58,12 | 58,14 | 2,43% | 100,00 |
| 04.03.2026 | 56,76 | 56,76 | 56,76 | 56,76 | 1,50% | 201,00 |
| 03.03.2026 | 55,76 | 56,34 | 54,20 | 55,92 | 1,82% | 581,00 |
| 02.03.2026 | 55,34 | 56,52 | 54,26 | 54,92 | -1,75% | 1.128,00 |
| 27.02.2026 | 55,74 | 55,90 | 55,66 | 55,90 | -2,38% | 737,00 |
| 26.02.2026 | 56,80 | 57,26 | 55,00 | 57,26 | 3,43% | 219,00 |
| 25.02.2026 | 60,10 | 60,10 | 53,96 | 55,36 | -4,42% | 272,00 |
| 24.02.2026 | 57,42 | 57,92 | 57,24 | 57,92 | -0,65% | 51,00 |
| 23.02.2026 | 57,02 | 58,30 | 55,02 | 58,30 | -0,92% | 1.289,00 |
| 20.02.2026 | 60,62 | 60,62 | 58,56 | 58,84 | -3,70% | 1.280,00 |
| 19.02.2026 | 63,26 | 63,26 | 61,10 | 61,10 | -2,55% | 377,00 |
| 18.02.2026 | 63,84 | 64,98 | 62,70 | 62,70 | -3,00% | 427,00 |